Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Astellas Pharma Inc. logo
4503.T
Astellas Pharma Inc.
06:30:00
2145.5 ¥
0.0000 (%0.00)
Previous Close: 2175
Day Low₺2122
Day High₺2161
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

4503.T: Astellas Pharma Inc. Historical Data

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,613.9855
CLOSE 1,616.7427

Low

LOW 1,356

High

HIGH 1,917
DATEOPENHIGHLOWCLOSE
01/04/20191,3811,3931,3561,386
01/07/20191,455.51,463.51,4351,455.5
01/08/20191,4721,486.51,451.51,483
01/09/20191,510.51,5541,5101,523.5
01/10/20191,509.51,513.51,4901,503.5
01/11/20191,522.51,5241,495.51,520
01/15/20191,5101,549.51,5041,543
01/16/20191,5541,5551,5171,536.5
01/17/20191,528.51,5461,5161,538
01/18/20191,5541,5711,552.51,562
01/21/20191,582.51,5831,5541,558.5
01/22/20191,5611,5641,543.51,558.5
01/23/20191,547.51,5541,523.51,551
01/24/20191,528.51,571.51,526.51,569
01/25/20191,5491,5691,5281,533
01/28/20191,5331,5391,521.51,529
01/29/20191,526.51,544.51,506.51,541.5
01/30/20191,5391,556.51,522.51,548
01/31/20191,5541,6261,5341,609.5
02/01/20191,6101,692.51,6091,692.5
02/04/20191,6841,750.51,680.51,750
02/05/20191,7401,741.51,6681,668
02/06/20191,6681,7051,6651,674.5
02/07/20191,6571,671.51,632.51,661
02/08/20191,6051,6441,6021,618
02/12/20191,6401,682.51,6361,672
02/13/20191,6721,684.51,658.51,663
02/14/20191,658.51,6881,6541,676
02/15/20191,653.51,684.51,647.51,678
02/18/20191,706.51,715.51,6811,689.5
02/19/20191,688.51,7021,6761,689
02/20/20191,699.51,711.51,696.51,707
02/21/20191,691.51,709.51,685.51,688.5
02/22/20191,6881,7091,687.51,703
02/25/20191,7031,7071,682.51,686.5
02/26/20191,687.51,710.51,6871,707.5
02/27/20191,718.51,745.51,7181,734.5
02/28/20191,7311,7401,7161,718.5
03/01/20191,726.51,748.51,724.51,742.5
03/04/20191,767.51,769.51,7501,762
03/05/20191,7491,7691,743.51,768.5
03/06/20191,7681,768.51,726.51,734
03/07/20191,7091,7401,7091,724
03/08/20191,7181,7271,6951,698
03/11/20191,6961,713.51,6921,704.5
03/12/20191,719.51,738.51,710.51,732
03/13/20191,727.51,7301,700.51,719
03/14/20191,7401,746.51,7231,724.5
03/15/20191,724.51,748.51,724.51,738
03/18/20191,7481,7521,7381,744
03/19/20191,754.51,7611,742.51,753
03/20/20191,7531,7661,744.51,757
03/22/20191,694.51,700.51,6681,695
03/25/20191,644.51,6531,624.51,631.5
03/26/20191,642.51,692.51,6421,684.5
03/27/20191,699.51,7121,687.51,699.5
03/28/20191,6791,6801,6351,637
03/29/20191,647.51,675.51,645.51,658.5
04/01/20191,7071,713.51,688.51,694.5
04/02/20191,7061,7131,673.51,673.5
04/03/20191,665.51,670.51,625.51,645
04/04/20191,624.51,6471,6061,647
04/05/20191,6511,6601,645.51,650.5
04/08/20191,6571,660.51,629.51,654
04/09/20191,622.51,6441,6211,643
04/10/20191,621.51,6351,614.51,616.5
04/11/20191,6181,6291,6121,618
04/12/20191,620.51,620.51,566.51,570
04/15/20191,5851,601.51,574.51,577.5
04/16/20191,583.51,5911,574.51,574.5
04/17/20191,570.51,572.51,5541,565.5
04/18/20191,553.51,5561,513.51,515.5
04/19/20191,517.51,526.51,5031,511.5
04/22/20191,5051,5301,4991,516.5
04/23/20191,523.51,537.51,5201,524
04/24/20191,5521,555.51,5141,520
04/25/20191,5031,5221,4761,481.5
04/26/20191,496.51,511.51,4851,509
05/07/20191,475.51,4861,4601,485
05/08/20191,4651,4711,431.51,438.5
05/09/20191,4141,450.51,404.51,438
05/10/20191,4601,476.51,4401,444.5
05/13/20191,444.51,4651,4431,451.5
05/14/20191,416.51,4641,4141,461.5
05/15/20191,4431,4571,4301,457
05/16/20191,4701,476.51,458.51,476.5
05/17/20191,526.51,531.51,5031,506.5
05/20/20191,4941,5151,4941,509.5
05/21/20191,488.51,507.51,4831,495
05/22/20191,487.51,4991,470.51,495.5
05/23/20191,4841,524.51,479.51,513
05/24/20191,5001,5231,4931,523
05/27/20191,516.51,529.51,513.51,524
05/28/20191,5401,5421,501.51,507.5
05/29/20191,5121,5401,4951,538
05/30/20191,522.51,5251,469.51,473
05/31/20191,4681,483.51,4571,462.5
06/03/20191,4481,4721,445.51,472
06/04/20191,5021,5061,4811,495
06/05/20191,4991,5171,4791,516.5
06/06/20191,505.51,510.51,4881,501
06/07/20191,492.51,496.51,480.51,489
06/10/20191,4931,5171,485.51,513
06/11/20191,497.51,5011,483.51,494.5
06/12/20191,4801,5081,4741,492.5
06/13/20191,4801,486.51,4581,474
06/14/20191,477.51,483.51,465.51,478.5
06/17/20191,4651,474.51,4591,460.5
06/18/20191,4721,483.51,4651,469
06/19/20191,489.51,5181,4841,504
06/20/20191,4961,515.51,4921,500.5
06/21/20191,4841,487.51,451.51,459
06/24/20191,460.51,466.51,442.51,462.5
06/25/20191,4501,4761,4501,473
06/26/20191,487.51,5311,473.51,530
06/27/20191,5301,540.51,5141,524
06/28/20191,523.51,5511,511.51,535
07/01/20191,553.51,571.51,5511,561.5
07/02/20191,5771,585.51,563.51,571
07/03/20191,572.51,589.51,565.51,589.5
07/04/20191,6041,6091,582.51,587.5
07/05/20191,598.51,6001,5811,585
07/08/20191,5771,5791,541.51,554.5
07/09/20191,5781,5841,565.51,571
07/10/20191,558.51,5781,554.51,572.5
07/11/20191,584.51,5901,559.51,562.5
07/12/20191,570.51,5711,5391,550.5
07/16/20191,539.51,547.51,524.51,543
07/17/20191,528.51,5531,528.51,551.5
07/18/20191,533.51,535.51,5131,517.5
07/19/20191,519.51,562.51,5181,562.5
07/22/20191,5471,548.51,5341,547
07/23/20191,5381,566.51,532.51,558.5
07/24/20191,557.51,558.51,5301,540
07/25/20191,5331,540.51,5231,531
07/26/20191,5121,538.51,5021,529
07/29/20191,5271,533.51,5131,523.5
07/30/20191,5401,5471,5141,527
07/31/20191,5421,5641,520.51,553.5
08/01/20191,5401,5421,511.51,518.5
08/02/20191,5031,508.51,4511,454
08/05/20191,4351,447.51,3941,422.5
08/06/20191,3931,4321,3751,428
08/07/20191,4581,475.51,427.51,457.5
08/08/20191,4451,4701,435.51,466.5
08/09/20191,493.51,493.51,475.51,480
08/13/20191,4641,468.51,4261,433
08/14/20191,4521,4641,429.51,438.5
08/15/20191,408.51,428.51,4051,418
08/16/20191,4321,436.51,416.51,431
08/19/20191,4461,448.51,436.51,444
08/20/20191,4411,456.51,4251,454
08/21/20191,447.51,4651,442.51,457
08/22/20191,450.51,454.51,4371,444
08/23/20191,4431,460.51,4401,449
08/26/20191,4051,4361,403.51,427.5
08/27/20191,4311,452.51,430.51,446
08/28/20191,434.51,4461,4271,443.5
08/29/20191,444.51,4571,4401,456.5
08/30/20191,4741,4751,4611,472
09/02/20191,4801,5131,4761,510
09/03/20191,5181,5261,5141,520.5
09/04/20191,5121,521.51,506.51,518
09/05/20191,5221,5311,5121,514.5
09/06/20191,5141,5191,4911,510
09/09/20191,5151,5451,514.51,543.5
09/10/20191,5301,550.51,523.51,535.5
09/11/20191,522.51,5571,5171,552
09/12/20191,5551,559.51,5371,537
09/13/20191,5451,564.51,533.51,557
09/17/20191,5301,5621,515.51,529
09/18/20191,5181,527.51,5061,510
09/19/20191,5131,5401,5131,522
09/20/20191,526.51,5601,5231,530
09/24/20191,5441,549.51,522.51,522.5
09/25/20191,525.51,557.51,525.51,557
09/26/20191,5591,572.51,541.51,566.5
09/27/20191,5471,5591,522.51,537.5
09/30/20191,531.51,570.51,5311,538.5
10/01/20191,5491,555.51,5321,532.5
10/02/20191,5241,5271,5061,511
10/03/20191,4821,494.51,472.51,479
10/04/20191,475.51,497.51,4711,496.5
10/07/20191,4971,508.51,492.51,505.5
10/08/20191,510.51,541.51,5101,535.5
10/09/20191,5241,539.51,519.51,525
10/10/20191,5271,548.51,523.51,547.5
10/11/20191,563.51,5881,548.51,586
10/15/20191,6081,638.51,6031,638
10/16/20191,6601,698.51,658.51,694.5
10/17/20191,7101,7251,6971,721
10/18/20191,7101,7321,708.51,715.5
10/21/20191,714.51,722.51,703.51,708.5
10/23/20191,6931,734.51,692.51,728.5
10/24/20191,7481,7741,742.51,769
10/25/20191,7781,7791,7611,767
10/28/20191,7651,774.51,754.51,770.5
10/29/20191,7801,798.51,776.51,795
10/30/20191,8211,846.51,818.51,842.5
10/31/20191,8081,8941,803.51,858.5
11/01/20191,8361,855.51,8291,840.5
11/05/20191,8301,8401,8071,810.5
11/06/20191,810.51,8311,8021,827.5
11/07/20191,8121,832.51,8101,825
11/08/20191,8351,835.51,8061,819
11/11/20191,821.51,8311,809.51,813.5
11/12/20191,8111,811.51,7861,797
11/13/20191,7961,8011,778.51,793
11/14/20191,798.51,8191,790.51,807
11/15/20191,8041,8271,8041,805.5
11/18/20191,8141,838.51,813.51,837
11/19/20191,8261,8431,8221,832.5
11/20/20191,8341,8501,8231,847.5
11/21/20191,8501,872.51,811.51,818
11/22/20191,818.51,8471,8061,839.5
11/25/20191,853.51,867.51,845.51,855.5
11/26/20191,8531,863.51,8291,844.5
11/27/20191,851.51,892.51,851.51,882.5
11/28/20191,8951,9061,874.51,878
11/29/20191,8851,8851,8651,867.5
12/02/20191,8791,9091,8751,898
12/03/20191,8751,890.51,8621,877
12/04/20191,8391,8751,8131,823
12/05/20191,8371,875.51,8351,869
12/06/20191,8741,881.51,858.51,880.5
12/09/20191,8801,8861,865.51,876
12/10/20191,891.51,904.51,8801,881
12/11/20191,8731,8751,851.51,858
12/12/20191,8721,872.51,846.51,850
12/13/20191,884.51,9071,877.51,888.5
12/16/20191,8701,871.51,8381,850
12/17/20191,8761,9141,8741,909
12/18/20191,9091,911.51,890.51,894
12/19/20191,9041,9171,8821,909.5
12/20/20191,9001,905.51,857.51,857.5
12/23/20191,865.51,8851,865.51,878
12/24/20191,8701,879.51,856.51,861.5
12/25/20191,8651,872.51,8611,865.5
12/26/20191,8581,874.51,8581,871
12/27/20191,874.51,8891,869.51,874.5
12/30/20191,876.51,8931,8681,870